Silence Therapeutics plc (SLNCF)
OTCMKTS
· Delayed Price · Currency is USD
1.590
+0.620 (63.92%)
May 29, 2025, 3:00 PM EDT
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 63.92% | 100 |
| May 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 5 |
| May 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 1,100 |
| Apr 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10 |
| Apr 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 17, 2025 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | 90.53% | 5,278 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.28% | 536 |
| Apr 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -34.21% | 390 |
| Apr 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Apr 10, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 2,000 |
| Apr 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 700 |
| Apr 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 2, 2025 | 1.15 | 1.15 | 0.85 | 0.85 | 0.85 | 0.59% | 1,429 |
| Apr 1, 2025 | 1.14 | 1.27 | 0.85 | 0.85 | 0.85 | -25.22% | 273,375 |
| Mar 31, 2025 | 1.27 | 1.27 | 1.13 | 1.13 | 1.13 | -23.13% | 2,300 |
| Mar 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |